iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
28.37
+0.03 (0.11%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 28.41 | 28.41 | 28.33 | 28.34 | 28.34 | -0.25% | 66,389 |
| Sep 24, 2024 | 28.40 | 28.42 | 28.35 | 28.41 | 28.41 | 0.02% | 55,871 |
| Sep 23, 2024 | 28.38 | 28.42 | 28.35 | 28.41 | 28.41 | 0.04% | 76,385 |
| Sep 20, 2024 | 28.40 | 28.40 | 28.35 | 28.40 | 28.40 | -0.02% | 44,209 |
| Sep 19, 2024 | 28.33 | 28.40 | 28.33 | 28.40 | 28.40 | 0.11% | 104,635 |
| Sep 18, 2024 | 28.36 | 28.38 | 28.36 | 28.37 | 28.37 | - | 61,630 |
| Sep 17, 2024 | 28.39 | 28.39 | 28.35 | 28.37 | 28.37 | - | 51,452 |
| Sep 16, 2024 | 28.38 | 28.38 | 28.33 | 28.37 | 28.37 | 0.04% | 43,715 |
| Sep 13, 2024 | 28.39 | 28.39 | 28.34 | 28.36 | 28.36 | 0.07% | 74,740 |
| Sep 12, 2024 | 28.35 | 28.35 | 28.32 | 28.34 | 28.34 | 0.04% | 40,484 |
| Sep 11, 2024 | 28.26 | 28.33 | 28.26 | 28.33 | 28.33 | -0.01% | 60,380 |
| Sep 10, 2024 | 28.36 | 28.36 | 28.31 | 28.33 | 28.33 | 0.05% | 29,010 |
| Sep 9, 2024 | 28.28 | 28.33 | 28.28 | 28.32 | 28.32 | 0.14% | 63,230 |
| Sep 6, 2024 | 28.29 | 28.31 | 28.26 | 28.28 | 28.28 | 0.05% | 19,139 |
| Sep 5, 2024 | 28.29 | 28.29 | 28.22 | 28.26 | 28.26 | 0.11% | 33,369 |
| Sep 4, 2024 | 28.26 | 28.40 | 28.15 | 28.23 | 28.23 | -0.95% | 130,532 |
| Sep 3, 2024 | 28.44 | 28.52 | 28.44 | 28.50 | 28.16 | 0.11% | 53,767 |
| Aug 30, 2024 | 28.50 | 28.52 | 28.46 | 28.47 | 28.13 | -0.09% | 128,079 |
| Aug 29, 2024 | 28.49 | 28.51 | 28.46 | 28.50 | 28.16 | -0.05% | 40,160 |
| Aug 28, 2024 | 28.53 | 28.53 | 28.49 | 28.51 | 28.17 | 0.21% | 56,462 |
| Aug 27, 2024 | 28.42 | 28.50 | 28.42 | 28.45 | 28.11 | -0.14% | 37,717 |
| Aug 26, 2024 | 28.49 | 28.54 | 28.49 | 28.49 | 28.15 | -0.11% | 25,986 |
| Aug 23, 2024 | 28.52 | 28.52 | 28.47 | 28.52 | 28.18 | 0.25% | 53,062 |
| Aug 22, 2024 | 28.47 | 28.48 | 28.41 | 28.45 | 28.11 | -0.18% | 47,998 |
| Aug 21, 2024 | 28.51 | 28.51 | 28.45 | 28.50 | 28.16 | 0.04% | 31,394 |
| Aug 20, 2024 | 28.46 | 28.52 | 28.43 | 28.49 | 28.15 | 0.16% | 108,765 |
| Aug 19, 2024 | 28.40 | 28.46 | 28.39 | 28.45 | 28.11 | 0.16% | 45,214 |
| Aug 16, 2024 | 28.39 | 28.40 | 28.34 | 28.40 | 28.06 | 0.18% | 205,408 |
| Aug 15, 2024 | 28.30 | 28.35 | 28.30 | 28.35 | 28.01 | 0.14% | 52,352 |
| Aug 14, 2024 | 28.29 | 28.34 | 28.28 | 28.31 | 27.97 | 0.04% | 42,535 |
| Aug 13, 2024 | 28.31 | 28.33 | 28.29 | 28.30 | 27.96 | - | 39,168 |
| Aug 12, 2024 | 28.21 | 28.31 | 28.21 | 28.30 | 27.96 | 0.07% | 66,953 |
| Aug 9, 2024 | 28.26 | 28.28 | 28.21 | 28.28 | 27.94 | 0.25% | 33,260 |
| Aug 8, 2024 | 28.18 | 28.21 | 28.12 | 28.21 | 27.87 | 0.21% | 46,216 |
| Aug 7, 2024 | 28.25 | 28.25 | 28.12 | 28.15 | 27.81 | -0.25% | 32,090 |
| Aug 6, 2024 | 28.17 | 28.27 | 28.17 | 28.22 | 27.88 | 0.18% | 44,184 |
| Aug 5, 2024 | 28.34 | 28.34 | 28.12 | 28.17 | 27.83 | -0.25% | 103,818 |
| Aug 2, 2024 | 28.29 | 28.29 | 28.21 | 28.24 | 27.90 | -0.88% | 93,750 |
| Aug 1, 2024 | 28.50 | 28.50 | 28.44 | 28.49 | 27.85 | 0.25% | 71,057 |
| Jul 31, 2024 | 28.40 | 28.44 | 28.36 | 28.42 | 27.78 | 0.32% | 45,883 |
| Jul 30, 2024 | 28.31 | 28.39 | 28.31 | 28.33 | 27.70 | 0.07% | 20,397 |
| Jul 29, 2024 | 28.34 | 28.34 | 28.27 | 28.31 | 27.68 | 0.07% | 33,684 |
| Jul 26, 2024 | 28.34 | 28.34 | 28.23 | 28.29 | 27.66 | 0.53% | 26,454 |
| Jul 25, 2024 | 28.13 | 28.20 | 28.13 | 28.14 | 27.51 | 0.11% | 66,556 |
| Jul 24, 2024 | 28.30 | 28.30 | 28.10 | 28.11 | 27.48 | -0.50% | 38,497 |
| Jul 23, 2024 | 28.30 | 28.30 | 28.22 | 28.25 | 27.62 | 0.11% | 37,732 |
| Jul 22, 2024 | 28.22 | 28.28 | 28.20 | 28.22 | 27.59 | -0.05% | 39,656 |
| Jul 19, 2024 | 28.30 | 28.30 | 28.24 | 28.24 | 27.60 | -0.26% | 12,462 |
| Jul 18, 2024 | 28.30 | 28.33 | 28.29 | 28.31 | 27.68 | 0.05% | 37,156 |
| Jul 17, 2024 | 28.30 | 28.32 | 28.28 | 28.30 | 27.66 | -0.02% | 96,582 |
| Jul 16, 2024 | 28.32 | 28.32 | 28.29 | 28.30 | 27.67 | - | 170,833 |
| Jul 15, 2024 | 28.31 | 28.31 | 28.27 | 28.30 | 27.67 | - | 45,866 |
| Jul 12, 2024 | 28.30 | 28.31 | 28.26 | 28.30 | 27.67 | 0.21% | 225,308 |
| Jul 11, 2024 | 28.28 | 28.28 | 28.23 | 28.24 | 27.61 | 0.14% | 34,128 |
| Jul 10, 2024 | 28.22 | 28.22 | 28.15 | 28.20 | 27.57 | 0.28% | 57,210 |
| Jul 9, 2024 | 28.15 | 28.17 | 28.12 | 28.12 | 27.49 | -0.21% | 153,454 |
| Jul 8, 2024 | 28.18 | 28.19 | 28.15 | 28.18 | 27.55 | 0.07% | 69,277 |
| Jul 5, 2024 | 28.15 | 28.17 | 28.10 | 28.16 | 27.53 | 0.36% | 99,642 |
| Jul 3, 2024 | 27.92 | 28.06 | 27.92 | 28.06 | 27.43 | 0.50% | 73,846 |
| Jul 2, 2024 | 27.89 | 27.92 | 27.84 | 27.92 | 27.30 | -0.68% | 37,264 |
| Jul 1, 2024 | 28.17 | 28.17 | 28.08 | 28.11 | 27.17 | -0.25% | 67,773 |
| Jun 28, 2024 | 28.32 | 28.37 | 28.18 | 28.18 | 27.23 | -0.53% | 28,688 |
| Jun 27, 2024 | 28.33 | 28.34 | 28.32 | 28.33 | 27.38 | 0.14% | 18,358 |
| Jun 26, 2024 | 28.30 | 28.30 | 28.26 | 28.29 | 27.34 | -0.28% | 88,127 |
| Jun 25, 2024 | 28.40 | 28.40 | 28.33 | 28.37 | 27.42 | -0.04% | 24,846 |
| Jun 24, 2024 | 28.39 | 28.39 | 28.34 | 28.38 | 27.43 | 0.07% | 20,632 |
| Jun 21, 2024 | 28.41 | 28.41 | 28.31 | 28.36 | 27.41 | 0.04% | 28,908 |
| Jun 20, 2024 | 28.35 | 28.35 | 28.29 | 28.35 | 27.40 | 0.04% | 34,033 |
| Jun 18, 2024 | 28.26 | 28.35 | 28.26 | 28.34 | 27.39 | 0.32% | 45,933 |
| Jun 17, 2024 | 28.18 | 28.28 | 28.18 | 28.25 | 27.30 | -0.26% | 29,177 |
| Jun 14, 2024 | 28.29 | 28.33 | 28.29 | 28.33 | 27.37 | 0.16% | 22,829 |
| Jun 13, 2024 | 28.25 | 28.31 | 28.25 | 28.28 | 27.33 | 0.20% | 29,939 |
| Jun 12, 2024 | 28.22 | 28.29 | 28.22 | 28.22 | 27.28 | 0.44% | 42,130 |
| Jun 11, 2024 | 27.96 | 28.12 | 27.96 | 28.10 | 27.16 | 0.30% | 68,366 |
| Jun 10, 2024 | 28.03 | 28.03 | 27.98 | 28.02 | 27.07 | -0.16% | 54,734 |
| Jun 7, 2024 | 28.11 | 28.11 | 28.04 | 28.06 | 27.12 | -0.43% | 31,232 |
| Jun 6, 2024 | 28.21 | 28.21 | 28.16 | 28.18 | 27.24 | -0.03% | 31,659 |
| Jun 5, 2024 | 28.19 | 28.20 | 28.12 | 28.19 | 27.24 | 0.18% | 40,044 |
| Jun 4, 2024 | 28.13 | 28.15 | 28.09 | 28.14 | 27.20 | -0.78% | 33,424 |
| Jun 3, 2024 | 28.32 | 28.36 | 28.27 | 28.36 | 27.15 | 0.50% | 59,206 |
| May 31, 2024 | 28.20 | 28.22 | 28.15 | 28.22 | 27.02 | 0.43% | 34,902 |
| May 30, 2024 | 27.98 | 28.10 | 27.98 | 28.10 | 26.90 | 0.54% | 28,026 |
| May 29, 2024 | 28.01 | 28.13 | 27.90 | 27.95 | 26.76 | -0.50% | 109,224 |
| May 28, 2024 | 28.26 | 28.26 | 28.07 | 28.09 | 26.90 | -0.37% | 34,174 |
| May 24, 2024 | 28.12 | 28.21 | 28.12 | 28.20 | 27.00 | 0.27% | 34,737 |
| May 23, 2024 | 28.24 | 28.25 | 28.10 | 28.12 | 26.92 | -0.30% | 20,901 |
| May 22, 2024 | 28.21 | 28.25 | 28.19 | 28.21 | 27.01 | -0.11% | 46,087 |
| May 21, 2024 | 28.26 | 28.26 | 28.23 | 28.24 | 27.04 | 0.17% | 27,290 |
| May 20, 2024 | 28.15 | 28.22 | 28.15 | 28.19 | 26.99 | 0.01% | 27,805 |
| May 17, 2024 | 28.22 | 28.24 | 28.18 | 28.19 | 26.99 | -0.16% | 35,834 |
| May 16, 2024 | 28.24 | 28.27 | 28.23 | 28.23 | 27.03 | -0.07% | 20,852 |
| May 15, 2024 | 28.27 | 28.27 | 28.24 | 28.25 | 27.05 | 0.07% | 90,613 |
| May 14, 2024 | 28.26 | 28.26 | 28.22 | 28.23 | 27.03 | 0.05% | 54,059 |
| May 13, 2024 | 28.26 | 28.26 | 28.21 | 28.22 | 27.02 | -0.02% | 36,645 |
| May 10, 2024 | 28.21 | 28.22 | 28.20 | 28.22 | 27.02 | 0.07% | 27,910 |
| May 9, 2024 | 28.14 | 28.21 | 28.14 | 28.20 | 27.00 | 0.09% | 32,603 |
| May 8, 2024 | 28.19 | 28.22 | 28.15 | 28.18 | 26.98 | -0.05% | 87,403 |
| May 7, 2024 | 28.16 | 28.24 | 28.16 | 28.19 | 26.99 | - | 79,880 |
| May 6, 2024 | 28.11 | 28.20 | 28.11 | 28.19 | 26.99 | 0.05% | 32,325 |
| May 3, 2024 | 28.19 | 28.19 | 28.13 | 28.18 | 26.98 | 0.23% | 45,058 |